Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2015 | 24.73 | 25.33 | 24.63 | 25.09 | 170,992 | +0.36(+1.44%) |
Nov 27, 2015 | 25.20 | 25.24 | 24.63 | 24.74 | 136,664 | -0.31(-1.26%) |
Nov 25, 2015 | 24.54 | 25.05 | 25.05 | 25.05 | 77,760 | +0.62(+2.53%) |
Nov 24, 2015 | 24.47 | 24.85 | 24.30 | 24.43 | 112,793 | -0.27(-1.10%) |
Nov 23, 2015 | 24.63 | 24.92 | 24.34 | 24.71 | 263,675 | +0.38(+1.57%) |
Nov 20, 2015 | 24.34 | 24.62 | 23.88 | 24.33 | 145,691 | +0.12(+0.48%) |
Nov 19, 2015 | 24.18 | 24.45 | 23.63 | 24.21 | 202,889 | -0.03(-0.12%) |
Nov 18, 2015 | 25.10 | 25.10 | 23.65 | 24.24 | 230,830 | -0.56(-2.25%) |
Nov 17, 2015 | 23.67 | 25.40 | 23.54 | 24.80 | 337,988 | +1.53(+6.56%) |
Nov 16, 2015 | 23.39 | 23.50 | 23.01 | 23.27 | 179,170 | -0.04(-0.18%) |
Nov 13, 2015 | 22.91 | 23.74 | 22.91 | 23.31 | 178,308 | +0.34(+1.48%) |
Nov 12, 2015 | 23.40 | 23.58 | 22.76 | 22.97 | 177,926 | -0.51(-2.19%) |
Nov 11, 2015 | 23.51 | 23.68 | 22.83 | 23.49 | 167,184 | +0.01(+0.05%) |
Nov 10, 2015 | 23.14 | 23.80 | 23.14 | 23.48 | 159,051 | +0.32(+1.36%) |
Nov 09, 2015 | 23.98 | 24.08 | 22.94 | 23.16 | 288,088 | -0.84(-3.51%) |
Nov 06, 2015 | 24.09 | 24.38 | 23.73 | 24.00 | 144,851 | -0.22(-0.90%) |
Nov 05, 2015 | 24.67 | 24.67 | 23.80 | 24.22 | 119,975 | -0.45(-1.82%) |
Nov 04, 2015 | 24.99 | 24.99 | 24.53 | 24.67 | 154,252 | -0.26(-1.04%) |
Nov 03, 2015 | 24.83 | 25.22 | 24.38 | 24.93 | 246,020 | +0.12(+0.49%) |
Nov 02, 2015 | 24.53 | 25.31 | 24.52 | 24.81 | 207,729 | +0.23(+0.94%) |
Oct 30, 2015 | 26.01 | 26.04 | 24.25 | 24.58 | 288,684 | -1.46(-5.61%) |
Oct 29, 2015 | 28.50 | 29.07 | 24.23 | 26.04 | 536,417 | -2.73(-9.49%) |
Oct 28, 2015 | 27.51 | 29.04 | 27.50 | 28.77 | 326,803 | +1.27(+4.63%) |
Oct 27, 2015 | 27.81 | 28.01 | 27.12 | 27.50 | 125,332 | -0.36(-1.28%) |
Oct 26, 2015 | 27.73 | 28.06 | 27.32 | 27.86 | 307,124 | +0.19(+0.68%) |
Oct 23, 2015 | 27.40 | 28.02 | 27.17 | 27.67 | 189,247 | +0.22(+0.82%) |
Oct 22, 2015 | 27.42 | 27.74 | 26.96 | 27.44 | 146,770 | +0.13(+0.47%) |
Oct 21, 2015 | 27.12 | 27.78 | 26.97 | 27.32 | 259,117 | +0.22(+0.83%) |
Oct 20, 2015 | 27.26 | 27.39 | 26.72 | 27.09 | 101,880 | -0.16(-0.60%) |
Oct 19, 2015 | 27.26 | 27.37 | 26.83 | 27.26 | 247,806 | -0.01(-0.02%) |
Oct 16, 2015 | 27.17 | 27.37 | 26.05 | 27.26 | 121,971 | +0.14(+0.51%) |
Oct 15, 2015 | 26.18 | 27.14 | 26.16 | 27.12 | 130,869 | +0.96(+3.68%) |
Oct 14, 2015 | 26.54 | 26.65 | 26.02 | 26.16 | 123,222 | -0.32(-1.21%) |
Oct 13, 2015 | 26.20 | 26.82 | 26.18 | 26.48 | 150,489 | +0.31(+1.18%) |
Oct 12, 2015 | 26.59 | 26.68 | 26.01 | 26.17 | 152,680 | -0.43(-1.62%) |
Oct 09, 2015 | 26.38 | 26.64 | 26.14 | 26.60 | 107,165 | +0.31(+1.20%) |
Oct 08, 2015 | 25.75 | 26.51 | 25.59 | 26.29 | 263,248 | +0.47(+1.81%) |
Oct 07, 2015 | 24.83 | 25.86 | 24.73 | 25.82 | 303,265 | +1.04(+4.18%) |
Oct 06, 2015 | 24.73 | 25.27 | 24.54 | 24.79 | 346,250 | -0.04(-0.17%) |
Oct 05, 2015 | 24.01 | 24.86 | 23.98 | 24.83 | 232,755 | +0.76(+3.15%) |
Oct 02, 2015 | 23.99 | 24.23 | 23.70 | 24.07 | 136,656 | -0.12(-0.50%) |
Oct 01, 2015 | 23.85 | 24.45 | 23.76 | 24.19 | 193,119 | +0.27(+1.14%) |
Sep 30, 2015 | 24.03 | 24.44 | 23.27 | 23.92 | 520,587 | -0.08(-0.33%) |
Sep 29, 2015 | 23.80 | 24.37 | 23.48 | 24.00 | 241,160 | +0.22(+0.92%) |
Sep 28, 2015 | 23.88 | 24.14 | 23.57 | 23.78 | 330,245 | -0.29(-1.21%) |
Sep 25, 2015 | 24.94 | 25.09 | 24.03 | 24.07 | 331,459 | -0.56(-2.29%) |
Sep 24, 2015 | 25.08 | 25.37 | 23.90 | 24.63 | 341,232 | -0.70(-2.75%) |
Sep 23, 2015 | 25.23 | 25.43 | 25.11 | 25.33 | 275,699 | +0.02(+0.07%) |
Sep 22, 2015 | 25.83 | 26.04 | 25.08 | 25.31 | 321,677 | -0.67(-2.59%) |
Sep 21, 2015 | 27.84 | 27.84 | 25.74 | 25.98 | 548,054 | -2.19(-7.76%) |
Sep 18, 2015 | 27.38 | 28.53 | 27.14 | 28.17 | 374,856 | +0.45(+1.62%) |
Sep 17, 2015 | 27.77 | 27.97 | 27.58 | 27.72 | 183,325 | +0.00(+0.00%) |
Sep 16, 2015 | 27.92 | 27.95 | 27.49 | 27.72 | 235,178 | -0.05(-0.20%) |
Sep 15, 2015 | 28.59 | 28.70 | 27.65 | 27.78 | 275,751 | -0.85(-2.98%) |
Sep 14, 2015 | 26.86 | 28.67 | 26.85 | 28.63 | 381,638 | +1.78(+6.63%) |
Sep 11, 2015 | 26.80 | 26.99 | 26.49 | 26.85 | 347,042 | -0.04(-0.16%) |
Sep 10, 2015 | 26.86 | 27.11 | 26.75 | 26.89 | 307,771 | -0.07(-0.25%) |
Sep 09, 2015 | 27.43 | 27.43 | 26.89 | 26.96 | 307,254 | -0.23(-0.85%) |
Sep 08, 2015 | 27.30 | 27.47 | 26.83 | 27.19 | 460,202 | +0.39(+1.45%) |
Sep 04, 2015 | 26.65 | 26.80 | 26.80 | 26.80 | 284,955 | -0.05(-0.20%) |
Sep 03, 2015 | 26.50 | 27.11 | 26.34 | 26.86 | 532,948 | +0.53(+2.00%) |
Sep 02, 2015 | 26.28 | 26.79 | 25.06 | 26.33 | 344,653 | +0.57(+2.21%) |